Barclays PLC (BCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621C00004000 | 2024-02-28 3:27PM EDT | 4.00 | 5.10 | 5.00 | 6.10 | 0.00 | - | 40 | 0 | 0.00% |
| BCS240621C00005000 | 2024-04-29 12:32PM EDT | 5.00 | 5.40 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 489.06% |
| BCS240621C00006000 | 2024-05-31 10:09AM EDT | 6.00 | 5.27 | 4.60 | 6.60 | +1.86 | +54.55% | 12 | 50 | 224.22% |
| BCS240621C00007000 | 2024-05-20 11:08AM EDT | 7.00 | 4.10 | 3.00 | 5.60 | 0.00 | - | 1 | 425 | 349.61% |
| BCS240621C00008000 | 2024-05-22 2:02PM EDT | 8.00 | 2.90 | 2.80 | 4.60 | 0.00 | - | 8 | 1,062 | 158.98% |
| BCS240621C00009000 | 2024-05-29 2:47PM EDT | 9.00 | 2.03 | 2.30 | 2.50 | 0.00 | - | 14 | 2,299 | 65.63% |
| BCS240621C00010000 | 2024-05-31 9:30AM EDT | 10.00 | 1.45 | 1.30 | 1.55 | +0.22 | +17.89% | 1 | 2,610 | 65.63% |
| BCS240621C00011000 | 2024-05-31 1:28PM EDT | 11.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 18 | 3,092 | 32.42% |
| BCS240621C00012000 | 2024-05-31 3:02PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 7 | 208 | 29.30% |
| BCS240621C00013000 | 2024-05-21 2:42PM EDT | 13.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 95.70% |
| BCS240621C00014000 | 2024-05-16 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 107.03% |
| BCS240621C00015000 | 2024-05-07 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 101.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621P00005000 | 2024-02-13 11:13AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 324 | 190.63% |
| BCS240621P00006000 | 2024-04-09 12:18PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 254.69% |
| BCS240621P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 1,775 | 139.84% |
| BCS240621P00008000 | 2024-04-25 11:31AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,868 | 79.69% |
| BCS240621P00009000 | 2024-05-23 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 2,098 | 88.67% |
| BCS240621P00010000 | 2024-05-29 9:38AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,677 | 50.78% |
| BCS240621P00011000 | 2024-05-31 3:07PM EDT | 11.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 1,438 | 27.34% |
| BCS240621P00012000 | 2024-05-28 10:31AM EDT | 12.00 | 0.80 | 0.15 | 2.00 | 0.00 | - | 6 | 213 | 62.89% |
© 2024 Yahoo. All rights reserved.